5010 日本精蝋(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1990-12-25 | 430 | 430 | 425 | 425 | 6,000 | 425 |
| 1990-12-21 | 420 | 440 | 420 | 440 | 6,000 | 440 |
| 1990-12-20 | 445 | 445 | 440 | 440 | 2,000 | 440 |
| 1990-12-19 | 450 | 450 | 445 | 445 | 4,000 | 445 |
| 1990-12-18 | 431 | 440 | 431 | 440 | 3,000 | 440 |
| 1990-12-17 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1990-12-12 | 445 | 445 | 445 | 445 | 10,000 | 445 |
| 1990-12-11 | 453 | 453 | 450 | 450 | 6,000 | 450 |
| 1990-12-10 | 431 | 431 | 431 | 431 | 5,000 | 431 |
| 1990-12-07 | 411 | 411 | 411 | 411 | 5,000 | 411 |
| 1990-12-06 | 405 | 405 | 390 | 390 | 39,000 | 390 |
| 1990-12-05 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1990-12-04 | 395 | 400 | 395 | 395 | 8,000 | 395 |
| 1990-12-03 | 395 | 395 | 390 | 390 | 13,000 | 390 |
| 1990-11-30 | 399 | 399 | 360 | 360 | 16,000 | 360 |
| 1990-11-29 | 409 | 409 | 409 | 409 | 3,000 | 409 |
| 1990-11-28 | 424 | 424 | 423 | 423 | 4,000 | 423 |
| 1990-11-26 | 444 | 444 | 439 | 439 | 5,000 | 439 |
| 1990-11-14 | 499 | 499 | 489 | 489 | 3,000 | 489 |
| 1990-11-02 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1990-11-01 | 599 | 599 | 599 | 599 | 10,000 | 599 |
| 1990-10-31 | 574 | 590 | 574 | 589 | 14,000 | 589 |
| 1990-10-30 | 584 | 584 | 584 | 584 | 6,000 | 584 |
| 1990-10-29 | 535 | 560 | 535 | 560 | 9,000 | 560 |
| 1990-10-26 | 521 | 530 | 521 | 530 | 3,000 | 530 |
| 1990-10-25 | 490 | 520 | 490 | 520 | 19,000 | 520 |
| 1990-10-24 | 490 | 490 | 489 | 489 | 9,000 | 489 |
| 1990-10-18 | 435 | 435 | 435 | 435 | 6,000 | 435 |
| 1990-10-17 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1990-10-16 | 426 | 426 | 424 | 425 | 6,000 | 425 |
| 1990-10-15 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1990-10-12 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1990-10-11 | 439 | 439 | 430 | 430 | 4,000 | 430 |
| 1990-10-09 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 1990-10-08 | 419 | 420 | 419 | 419 | 10,000 | 419 |
| 1990-10-05 | 414 | 419 | 414 | 415 | 6,000 | 415 |
| 1990-10-04 | 398 | 409 | 398 | 405 | 11,000 | 405 |
| 1990-10-02 | 380 | 380 | 379 | 380 | 44,000 | 380 |
| 1990-09-28 | 410 | 410 | 410 | 410 | 8,000 | 410 |
| 1990-09-26 | 464 | 464 | 459 | 459 | 4,000 | 459 |
| 1990-09-21 | 501 | 501 | 486 | 486 | 15,000 | 486 |
| 1990-09-18 | 550 | 550 | 510 | 510 | 8,000 | 510 |
| 1990-09-17 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 1990-09-14 | 605 | 605 | 585 | 585 | 9,000 | 585 |
| 1990-09-13 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1990-09-12 | 580 | 595 | 580 | 595 | 6,000 | 595 |
| 1990-09-11 | 560 | 560 | 560 | 560 | 8,000 | 560 |
| 1990-09-10 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1990-09-07 | 540 | 540 | 510 | 530 | 12,000 | 530 |
| 1990-09-06 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1990-09-05 | 601 | 601 | 570 | 570 | 7,000 | 570 |
| 1990-09-04 | 600 | 610 | 591 | 591 | 18,000 | 591 |
| 1990-09-03 | 594 | 600 | 594 | 600 | 9,000 | 600 |
| 1990-08-31 | 599 | 600 | 585 | 600 | 10,000 | 600 |
| 1990-08-30 | 590 | 600 | 590 | 600 | 7,000 | 600 |
| 1990-08-29 | 598 | 598 | 590 | 590 | 8,000 | 590 |
| 1990-08-28 | 590 | 590 | 580 | 590 | 15,000 | 590 |
| 1990-08-27 | 580 | 580 | 570 | 580 | 4,000 | 580 |
| 1990-08-23 | 640 | 640 | 640 | 640 | 11,000 | 640 |
| 1990-08-21 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1990-08-20 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1990-08-17 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1990-08-16 | 714 | 720 | 710 | 710 | 5,000 | 710 |
| 1990-08-15 | 705 | 705 | 705 | 705 | 5,000 | 705 |
| 1990-08-14 | 700 | 700 | 690 | 700 | 10,000 | 700 |
| 1990-08-13 | 729 | 729 | 728 | 728 | 3,000 | 728 |
| 1990-08-10 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1990-08-09 | 790 | 790 | 750 | 750 | 18,000 | 750 |
| 1990-08-08 | 764 | 785 | 750 | 780 | 50,000 | 780 |
| 1990-08-03 | 875 | 875 | 865 | 865 | 6,000 | 865 |
| 1990-08-02 | 875 | 900 | 866 | 866 | 32,000 | 866 |
| 1990-08-01 | 859 | 870 | 851 | 865 | 46,000 | 865 |
| 1990-07-31 | 860 | 860 | 845 | 860 | 18,000 | 860 |
| 1990-07-30 | 870 | 870 | 860 | 860 | 4,000 | 860 |
| 1990-07-27 | 870 | 870 | 851 | 870 | 21,000 | 870 |
| 1990-07-26 | 886 | 886 | 860 | 860 | 11,000 | 860 |
| 1990-07-25 | 900 | 900 | 875 | 885 | 11,000 | 885 |
| 1990-07-24 | 900 | 900 | 895 | 900 | 42,000 | 900 |
| 1990-07-23 | 901 | 901 | 890 | 900 | 61,000 | 900 |
| 1990-07-20 | 910 | 910 | 886 | 886 | 20,000 | 886 |
| 1990-07-19 | 890 | 910 | 890 | 901 | 40,000 | 901 |
| 1990-07-18 | 893 | 895 | 890 | 892 | 18,000 | 892 |
| 1990-07-17 | 909 | 909 | 892 | 892 | 20,000 | 892 |
| 1990-07-16 | 918 | 918 | 898 | 900 | 39,000 | 900 |
| 1990-07-13 | 881 | 909 | 880 | 908 | 27,000 | 908 |
| 1990-07-12 | 904 | 910 | 880 | 880 | 31,000 | 880 |
| 1990-07-11 | 910 | 915 | 895 | 901 | 33,000 | 901 |
| 1990-07-10 | 900 | 915 | 900 | 910 | 36,000 | 910 |
| 1990-07-09 | 908 | 920 | 899 | 900 | 26,000 | 900 |
| 1990-07-06 | 910 | 910 | 892 | 909 | 25,000 | 909 |
| 1990-07-05 | 920 | 920 | 900 | 900 | 29,000 | 900 |
| 1990-07-04 | 916 | 920 | 907 | 909 | 31,000 | 909 |
| 1990-07-03 | 909 | 920 | 905 | 920 | 31,000 | 920 |
| 1990-07-02 | 940 | 940 | 890 | 890 | 34,000 | 890 |
| 1990-06-29 | 926 | 935 | 925 | 933 | 67,000 | 933 |
| 1990-06-28 | 940 | 945 | 928 | 935 | 76,000 | 935 |
| 1990-06-27 | 905 | 950 | 899 | 940 | 66,000 | 940 |
| 1990-06-26 | 899 | 905 | 880 | 905 | 42,000 | 905 |
| 1990-06-25 | 906 | 916 | 905 | 910 | 54,000 | 910 |
| 1990-06-22 | 960 | 963 | 936 | 936 | 175,000 | 936 |
| 1990-06-21 | 934 | 980 | 905 | 964 | 561,000 | 964 |
| 1990-06-20 | 878 | 935 | 851 | 935 | 392,000 | 935 |
| 1990-06-19 | 820 | 879 | 820 | 879 | 167,000 | 879 |
| 1990-06-18 | 809 | 817 | 809 | 817 | 82,000 | 817 |
| 1990-06-15 | 775 | 817 | 775 | 810 | 54,000 | 810 |
| 1990-06-14 | 760 | 770 | 760 | 769 | 16,000 | 769 |
| 1990-06-13 | 740 | 758 | 740 | 755 | 31,000 | 755 |
| 1990-06-11 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1990-06-08 | 750 | 750 | 740 | 740 | 15,000 | 740 |
| 1990-06-07 | 740 | 750 | 740 | 750 | 17,000 | 750 |
| 1990-06-06 | 740 | 750 | 740 | 740 | 29,000 | 740 |
| 1990-06-05 | 732 | 750 | 732 | 750 | 11,000 | 750 |
| 1990-06-04 | 719 | 732 | 715 | 732 | 7,000 | 732 |
| 1990-06-01 | 725 | 725 | 715 | 715 | 7,000 | 715 |
| 1990-05-31 | 705 | 705 | 705 | 705 | 5,000 | 705 |
| 1990-05-30 | 695 | 695 | 695 | 695 | 4,000 | 695 |
| 1990-05-29 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1990-05-28 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1990-05-25 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1990-05-24 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1990-05-23 | 700 | 711 | 700 | 710 | 6,000 | 710 |
| 1990-05-22 | 690 | 700 | 690 | 700 | 5,000 | 700 |
| 1990-05-21 | 709 | 709 | 690 | 690 | 8,000 | 690 |
| 1990-05-18 | 710 | 715 | 710 | 710 | 8,000 | 710 |
| 1990-05-17 | 715 | 720 | 715 | 720 | 5,000 | 720 |
| 1990-05-16 | 730 | 735 | 720 | 720 | 9,000 | 720 |
| 1990-05-15 | 723 | 730 | 720 | 720 | 11,000 | 720 |
| 1990-05-14 | 701 | 720 | 701 | 719 | 5,000 | 719 |
| 1990-05-11 | 691 | 700 | 691 | 700 | 13,000 | 700 |
| 1990-05-10 | 670 | 682 | 670 | 681 | 12,000 | 681 |
| 1990-05-09 | 660 | 680 | 660 | 680 | 11,000 | 680 |
| 1990-05-08 | 650 | 650 | 631 | 650 | 11,000 | 650 |
| 1990-05-07 | 637 | 650 | 637 | 650 | 3,000 | 650 |
| 1990-05-02 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1990-05-01 | 619 | 635 | 619 | 635 | 8,000 | 635 |
| 1990-04-26 | 610 | 629 | 610 | 629 | 3,000 | 629 |
| 1990-04-24 | 619 | 619 | 605 | 605 | 7,000 | 605 |
| 1990-04-23 | 629 | 630 | 629 | 629 | 13,000 | 629 |
| 1990-04-20 | 619 | 635 | 619 | 630 | 14,000 | 630 |
| 1990-04-19 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1990-04-18 | 595 | 595 | 591 | 591 | 4,000 | 591 |
| 1990-04-17 | 600 | 600 | 595 | 595 | 3,000 | 595 |
| 1990-04-16 | 605 | 605 | 600 | 600 | 11,000 | 600 |
| 1990-04-13 | 605 | 614 | 605 | 605 | 5,000 | 605 |
| 1990-04-12 | 610 | 615 | 610 | 615 | 14,000 | 615 |
| 1990-04-11 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 1990-04-10 | 610 | 615 | 610 | 615 | 6,000 | 615 |
| 1990-04-09 | 580 | 610 | 574 | 610 | 40,000 | 610 |
| 1990-04-06 | 575 | 580 | 575 | 575 | 12,000 | 575 |
| 1990-04-04 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 1990-04-03 | 640 | 646 | 640 | 645 | 21,000 | 645 |
| 1990-03-30 | 689 | 689 | 680 | 680 | 12,000 | 680 |
| 1990-03-29 | 700 | 700 | 700 | 700 | 15,000 | 700 |
| 1990-03-28 | 672 | 690 | 672 | 689 | 17,000 | 689 |
| 1990-03-26 | 680 | 680 | 672 | 672 | 5,000 | 672 |
| 1990-03-23 | 669 | 670 | 659 | 669 | 14,000 | 669 |
| 1990-03-20 | 730 | 730 | 730 | 730 | 16,000 | 730 |
| 1990-03-19 | 740 | 740 | 740 | 740 | 13,000 | 740 |
| 1990-03-16 | 746 | 750 | 740 | 740 | 21,000 | 740 |
| 1990-03-15 | 755 | 755 | 745 | 745 | 11,000 | 745 |
| 1990-03-14 | 770 | 770 | 745 | 745 | 49,000 | 745 |
| 1990-03-13 | 780 | 780 | 750 | 750 | 31,000 | 750 |
| 1990-03-12 | 825 | 825 | 790 | 790 | 22,000 | 790 |
| 1990-03-09 | 790 | 810 | 790 | 795 | 29,000 | 795 |
| 1990-03-08 | 810 | 810 | 790 | 793 | 22,000 | 793 |
| 1990-03-07 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1990-03-06 | 800 | 810 | 790 | 790 | 15,000 | 790 |
| 1990-03-05 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1990-03-02 | 802 | 830 | 802 | 825 | 16,000 | 825 |
| 1990-03-01 | 820 | 829 | 801 | 801 | 6,000 | 801 |
| 1990-02-28 | 795 | 810 | 795 | 800 | 17,000 | 800 |
| 1990-02-27 | 780 | 780 | 751 | 770 | 18,000 | 770 |
| 1990-02-26 | 805 | 806 | 800 | 800 | 23,000 | 800 |
| 1990-02-23 | 811 | 815 | 811 | 815 | 9,000 | 815 |
| 1990-02-22 | 839 | 839 | 805 | 805 | 13,000 | 805 |
| 1990-02-21 | 848 | 850 | 840 | 840 | 13,000 | 840 |
| 1990-02-20 | 851 | 851 | 850 | 850 | 4,000 | 850 |
| 1990-02-19 | 846 | 850 | 846 | 850 | 6,000 | 850 |
| 1990-02-16 | 845 | 868 | 845 | 850 | 28,000 | 850 |
| 1990-02-15 | 850 | 860 | 841 | 850 | 19,000 | 850 |
| 1990-02-14 | 871 | 871 | 850 | 855 | 19,000 | 855 |
| 1990-02-13 | 875 | 879 | 862 | 870 | 42,000 | 870 |
| 1990-02-09 | 852 | 870 | 840 | 859 | 75,000 | 859 |
| 1990-02-08 | 870 | 870 | 850 | 850 | 17,000 | 850 |
| 1990-02-07 | 870 | 870 | 862 | 870 | 32,000 | 870 |
| 1990-02-06 | 860 | 861 | 855 | 860 | 19,000 | 860 |
| 1990-02-05 | 851 | 860 | 846 | 860 | 26,000 | 860 |
| 1990-02-02 | 830 | 870 | 830 | 870 | 36,000 | 870 |
| 1990-02-01 | 810 | 820 | 806 | 820 | 20,000 | 820 |
| 1990-01-31 | 807 | 810 | 806 | 810 | 16,000 | 810 |
| 1990-01-30 | 807 | 807 | 807 | 807 | 9,000 | 807 |
| 1990-01-29 | 807 | 807 | 807 | 807 | 6,000 | 807 |
| 1990-01-26 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1990-01-25 | 805 | 807 | 805 | 807 | 3,000 | 807 |
| 1990-01-24 | 803 | 805 | 802 | 805 | 10,000 | 805 |
| 1990-01-23 | 810 | 815 | 800 | 800 | 10,000 | 800 |
| 1990-01-22 | 840 | 840 | 810 | 820 | 9,000 | 820 |
| 1990-01-19 | 821 | 821 | 820 | 820 | 13,000 | 820 |
| 1990-01-18 | 824 | 826 | 820 | 820 | 17,000 | 820 |
| 1990-01-17 | 825 | 826 | 820 | 825 | 27,000 | 825 |
| 1990-01-16 | 830 | 832 | 820 | 820 | 32,000 | 820 |
| 1990-01-12 | 840 | 840 | 831 | 840 | 18,000 | 840 |
| 1990-01-11 | 836 | 836 | 830 | 830 | 21,000 | 830 |
| 1990-01-10 | 840 | 843 | 830 | 830 | 14,000 | 830 |
| 1990-01-09 | 830 | 832 | 825 | 825 | 13,000 | 825 |
| 1990-01-08 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 1990-01-05 | 821 | 825 | 821 | 825 | 11,000 | 825 |
| 1990-01-04 | 821 | 821 | 820 | 820 | 5,000 | 820 |
分割・併合履歴 ： なし
